股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
华贸物流( 603128.SH 上证)
板块 :运输物流   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2021-12-0312.9413.2712.9012.980.78%-0.54%-5.72%8,309,400108,444,00074%13.051.55%12.95-1.32%13.21-1.12%13.77-0.69%0.28%
2021-12-0212.9613.0012.6712.88-0.39%0.22%-7.10%9,280,600119,278,00080%12.85-0.83%13.13-1.51%13.36-1.40%13.86-0.76%0.45%
2021-12-0112.9713.2312.8312.93-1.07%-0.23%-7.44%11,320,600146,714,00098%12.96-2.90%13.33-2.02%13.55-1.86%13.97-0.75%0.63%
2021-11-3013.9014.1413.0113.07-4.18%-2.08%-7.14%19,815,000264,473,000171%13.35-2.47%13.60-2.73%13.81-3.00%14.08-0.71%0.82%
2021-11-2913.8613.9913.5113.64-3.47%-0.33%-3.78%10,328,200141,339,000101%13.69-2.92%13.98-1.99%14.24-1.58%14.180.30%0.91%
2021-11-2614.3414.3613.9214.13-1.46%0.24%-0.02%8,429,100118,813,00084%14.10-1.65%14.27-1.68%14.46-0.17%14.130.99%0.92%
2021-11-2514.4514.4814.1814.34-0.42%0.05%2.47%6,062,30086,889,00056%14.33-0.44%14.51-0.49%14.490.39%13.990.84%0.96%
2021-11-2414.5114.7014.1914.40-1.30%0.03%3.76%8,181,300117,777,00075%14.40-2.10%14.580.30%14.430.76%13.880.76%0.88%
2021-11-2314.7615.1114.4714.59-1.02%-0.78%5.93%10,486,000154,197,000102%14.710.72%14.541.30%14.321.37%13.771.32%0.78%
2021-11-2214.2614.8414.2514.743.44%0.96%8.43%14,042,700205,025,000142%14.602.47%14.351.94%14.132.16%13.591.54%0.61%
2021-11-1914.0514.3814.0114.250.92%0.01%6.44%8,889,100126,653,00095%14.251.21%14.081.38%13.831.57%13.391.00%0.44%
2021-11-1814.0614.2813.9114.12-0.42%0.30%6.52%9,284,100130,697,000101%14.080.73%13.891.72%13.621.46%13.260.98%0.31%
2021-11-1713.4714.2013.4714.185.19%1.46%8.02%14,263,300199,339,000159%13.983.42%13.652.07%13.421.86%13.131.22%0.16%
2021-11-1613.4413.7313.3113.480.15%-0.25%3.94%8,074,600109,122,00095%13.511.29%13.381.33%13.181.14%12.970.14%0.02%
2021-11-1513.5513.6913.1513.46-0.44%0.88%3.93%11,213,200149,612,000121%13.340.03%13.201.25%13.030.93%12.950.46%0.02%
2021-11-1212.8813.6012.8613.526.21%1.36%4.87%19,590,000261,293,000210%13.345.06%13.043.75%12.912.44%12.891.30%-0.04%
2021-11-1112.4012.8612.4012.732.17%0.27%0.03%8,497,600107,887,00098%12.701.89%12.57-0.03%12.600.09%12.730.08%-0.23%
2021-11-1012.4112.6212.3612.46-0.24%-0.01%-2.01%5,138,90064,038,00059%12.46-0.22%12.57-0.20%12.59-0.58%12.72-0.19%-0.26%
2021-11-0912.7412.7412.3712.49-1.96%0.01%-1.96%7,191,80089,818,00080%12.49-1.89%12.60-0.46%12.66-1.52%12.74-0.41%-0.23%
2021-11-0812.5212.8812.5212.741.27%0.09%-0.41%7,363,30093,725,00080%12.731.31%12.65-0.37%12.86-0.14%12.79-0.16%-0.16%
2021-11-0512.7312.7612.4312.58-0.94%0.13%-1.83%6,284,10078,955,00063%12.56-0.73%12.70-1.95%12.880.52%12.81-0.33%-0.14%
2021-11-0412.8012.8512.5612.70-0.78%0.35%-1.21%7,799,70098,716,00073%12.66-1.69%12.95-0.23%12.810.09%12.86-0.51%-0.10%
2021-11-0313.0813.0812.7412.80-2.96%-0.57%-0.94%7,006,10090,187,00066%12.87-2.08%12.981.19%12.800.05%12.92-0.15%0.03%
2021-11-0213.0413.3812.8413.191.15%0.33%1.92%14,902,400195,914,000144%13.152.29%12.831.78%12.790.47%12.940.16%0.08%
2021-11-0112.4013.0612.3513.045.59%1.46%0.92%12,697,000163,180,000130%12.854.68%12.610.51%12.73-0.13%12.92-0.18%0.06%
2021-10-2912.4512.6112.1012.35-0.64%0.59%-4.59%9,011,200110,632,00093%12.28-2.45%12.54-2.28%12.75-1.17%12.94-0.61%0.04%
2021-10-2812.9312.9512.4212.43-4.38%-1.23%-4.55%7,787,00097,996,00082%12.59-1.89%12.84-0.73%12.90-1.07%13.02-0.18%0.00%
2021-10-2712.8913.0012.5813.000.93%1.35%-0.36%7,217,00092,573,00078%12.83-1.55%12.93-0.39%13.04-0.34%13.050.13%-0.07%
2021-10-2613.2813.3012.8612.88-1.38%-1.14%-1.15%10,415,900135,706,000119%13.030.95%12.98-0.81%13.08-0.12%13.030.28%-0.21%
2021-10-2512.9413.0912.4713.060.00%1.19%0.51%13,502,700174,262,000163%12.91-0.85%13.09-0.75%13.10-0.45%12.990.02%-0.33%